Skip to main content

S&P High Yield Muni Bond SPDR (NY: HYMB )

25.68 +0.02 (+0.10%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 23.61 23.72 23.54 23.67 380,764 +0.17(+0.70%)
May 28, 2020 23.53 23.55 23.45 23.50 730,809 +0.06(+0.26%)
May 27, 2020 23.52 23.54 23.41 23.44 712,648 +0.00(+0.02%)
May 26, 2020 23.48 23.50 23.34 23.44 687,233 -0.07(-0.28%)
May 22, 2020 23.43 23.52 23.43 23.50 595,088 +0.11(+0.46%)
May 21, 2020 23.34 23.46 23.27 23.39 805,816 +0.09(+0.39%)
May 20, 2020 23.07 23.34 23.01 23.30 537,059 +0.36(+1.57%)
May 19, 2020 23.15 23.23 22.94 22.94 1,651,290 -0.12(-0.53%)
May 18, 2020 23.12 23.23 23.06 23.06 1,234,247 -0.05(-0.21%)
May 15, 2020 23.17 23.23 23.11 23.11 1,185,572 -0.00(-0.02%)
May 14, 2020 23.01 23.17 22.98 23.11 866,819 +0.06(+0.25%)
May 13, 2020 22.88 23.06 22.88 23.06 505,601 +0.09(+0.40%)
May 12, 2020 22.97 23.02 22.87 22.97 577,295 +0.03(+0.11%)
May 11, 2020 22.64 23.10 22.61 22.94 7,203,559 +0.26(+1.13%)
May 08, 2020 22.74 22.76 22.61 22.68 891,826 -0.03(-0.11%)
May 07, 2020 22.75 22.98 22.64 22.71 1,151,651 -0.03(-0.11%)
May 06, 2020 22.91 22.92 22.61 22.74 583,805 -0.12(-0.53%)
May 05, 2020 23.00 23.00 22.81 22.86 723,015 +0.05(+0.21%)
May 04, 2020 22.97 23.04 22.81 22.81 1,039,104 -0.15(-0.66%)
May 01, 2020 22.91 23.07 22.91 22.96 1,128,480 +0.05(+0.21%)
Apr 30, 2020 22.90 23.00 22.84 22.91 860,663 -0.03(-0.15%)
Apr 29, 2020 22.92 23.09 22.84 22.95 822,574 -0.06(-0.24%)
Apr 28, 2020 23.14 23.18 22.99 23.00 471,307 -0.06(-0.26%)
Apr 27, 2020 23.03 23.15 23.00 23.07 1,543,659 -0.02(-0.07%)
Apr 24, 2020 23.16 23.24 23.05 23.08 1,045,066 -0.13(-0.54%)
Apr 23, 2020 23.19 23.34 23.04 23.21 1,142,044 -0.04(-0.19%)
Apr 22, 2020 23.35 23.41 23.15 23.25 812,281 -0.15(-0.63%)
Apr 21, 2020 23.38 23.44 23.23 23.40 1,322,243 +0.06(+0.24%)
Apr 20, 2020 23.26 23.49 23.23 23.34 1,044,503 -0.06(-0.26%)
Apr 17, 2020 23.55 23.55 23.23 23.40 1,478,336 +0.10(+0.45%)
Apr 16, 2020 23.42 23.42 23.23 23.30 871,851 -0.08(-0.35%)
Apr 15, 2020 23.33 23.51 23.30 23.38 594,364 -0.16(-0.66%)
Apr 14, 2020 23.52 23.58 23.30 23.54 1,011,250 +0.00(+0.02%)
Apr 13, 2020 23.61 23.70 23.10 23.53 650,710 +0.06(+0.26%)
Apr 09, 2020 23.21 23.60 23.08 23.47 1,494,272 +0.43(+1.88%)
Apr 08, 2020 22.83 23.31 22.83 23.04 1,256,225 +0.04(+0.19%)
Apr 07, 2020 23.13 23.16 22.69 23.00 1,121,371 -0.21(-0.91%)
Apr 06, 2020 23.13 23.24 22.60 23.21 2,048,141 +0.60(+2.64%)
Apr 03, 2020 22.48 23.02 22.37 22.61 806,029 -0.14(-0.63%)
Apr 02, 2020 22.68 22.84 22.17 22.75 1,052,205 +0.09(+0.38%)
Apr 01, 2020 23.00 23.41 21.60 22.67 1,222,277 -0.95(-4.02%)
Mar 31, 2020 23.87 23.87 23.23 23.62 1,567,084 -0.35(-1.48%)
Mar 30, 2020 23.50 24.08 22.85 23.97 1,326,507 +0.17(+0.73%)
Mar 27, 2020 23.74 23.94 23.20 23.80 683,329 +0.13(+0.57%)
Mar 26, 2020 22.92 23.93 22.92 23.66 1,247,304 +0.32(+1.35%)
Mar 25, 2020 20.06 23.49 20.06 23.35 1,563,992 +2.50(+12.01%)
Mar 24, 2020 19.32 21.13 19.18 20.84 2,040,889 +2.30(+12.43%)
Mar 23, 2020 19.49 20.35 18.54 18.54 1,223,426 -1.85(-9.08%)
Mar 20, 2020 19.52 21.05 19.17 20.39 1,646,340 +1.49(+7.88%)
Mar 19, 2020 18.63 19.79 18.19 18.90 1,801,770 -1.80(-8.67%)
Mar 18, 2020 20.48 21.25 19.85 20.70 3,589,607 -0.25(-1.22%)
Mar 17, 2020 19.99 21.14 19.94 20.95 2,656,824 +1.17(+5.91%)
Mar 16, 2020 21.17 21.17 19.50 19.78 3,348,338 -2.08(-9.53%)
Mar 13, 2020 21.86 22.44 20.94 21.87 2,901,544 +0.94(+4.50%)
Mar 12, 2020 23.62 23.88 20.80 20.93 4,105,939 -4.21(-16.76%)
Mar 11, 2020 25.19 25.35 24.97 25.14 1,701,147 -0.16(-0.63%)
Mar 10, 2020 25.30 25.41 25.08 25.30 3,046,605 +0.01(+0.03%)
Mar 09, 2020 26.11 26.13 25.22 25.29 1,332,446 -1.01(-3.86%)
Mar 06, 2020 26.36 26.36 26.15 26.30 2,009,670 -0.02(-0.08%)
Mar 05, 2020 26.36 26.36 26.29 26.33 676,765 +0.01(+0.05%)
Mar 04, 2020 26.29 26.34 26.29 26.31 233,991 +0.00(+0.02%)
Mar 03, 2020 26.30 26.37 26.26 26.31 594,033 +0.02(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.